アイエーグループ(7509)の株価時系列情報
アイエーグループ(7509)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 513 | 517 | 513 | 517 | 2,000 |
2011/12/29 | 513 | 513 | 513 | 513 | 1,000 |
2011/12/28 | 514 | 514 | 514 | 514 | 1,000 |
2011/12/27 | 504 | 504 | 504 | 504 | 5,000 |
2011/12/16 | 523 | 523 | 523 | 523 | 1,000 |
2011/12/13 | 524 | 524 | 514 | 514 | 2,000 |
2011/12/12 | 520 | 520 | 520 | 520 | 1,000 |
2011/12/08 | 520 | 520 | 520 | 520 | 1,000 |
2011/12/07 | 520 | 520 | 520 | 520 | 1,000 |
2011/12/06 | 515 | 515 | 515 | 515 | 2,000 |
2011/12/05 | 520 | 520 | 520 | 520 | 1,000 |
2011/12/02 | 523 | 523 | 523 | 523 | 1,000 |
2011/12/01 | 532 | 532 | 513 | 523 | 9,000 |
2011/11/30 | 530 | 540 | 530 | 540 | 2,000 |
2011/11/29 | 0 | 0 | 0 | 518 | 0 |
2011/11/28 | 518 | 518 | 518 | 518 | 3,000 |
2011/11/25 | 516 | 516 | 516 | 516 | 1,000 |
2011/11/24 | 0 | 0 | 0 | 531 | 0 |
2011/11/22 | 0 | 0 | 0 | 531 | 0 |
2011/11/21 | 0 | 0 | 0 | 531 | 0 |
2011/11/18 | 0 | 0 | 0 | 531 | 0 |
2011/11/17 | 0 | 0 | 0 | 531 | 0 |
2011/11/16 | 0 | 0 | 0 | 531 | 0 |
2011/11/15 | 0 | 0 | 0 | 531 | 0 |
2011/11/14 | 531 | 531 | 531 | 531 | 1,000 |
2011/11/11 | 531 | 531 | 531 | 531 | 1,000 |
2011/11/10 | 0 | 0 | 0 | 531 | 0 |
2011/11/09 | 0 | 0 | 0 | 531 | 0 |
2011/11/08 | 531 | 531 | 531 | 531 | 1,000 |
2011/11/07 | 535 | 535 | 531 | 531 | 2,000 |
2011/11/04 | 0 | 0 | 0 | 545 | 0 |
2011/11/02 | 0 | 0 | 0 | 545 | 0 |
2011/11/01 | 529 | 545 | 529 | 545 | 8,000 |
2011/10/31 | 523 | 525 | 522 | 525 | 8,000 |
2011/10/28 | 520 | 530 | 520 | 530 | 5,000 |
2011/10/27 | 0 | 0 | 0 | 519 | 0 |
2011/10/26 | 521 | 521 | 519 | 519 | 4,000 |
2011/10/25 | 520 | 520 | 520 | 520 | 3,000 |
2011/10/24 | 520 | 520 | 520 | 520 | 3,000 |
2011/10/21 | 0 | 0 | 0 | 518 | 0 |
2011/10/20 | 518 | 518 | 518 | 518 | 1,000 |
2011/10/19 | 515 | 515 | 515 | 515 | 1,000 |
2011/10/18 | 515 | 515 | 515 | 515 | 2,000 |
2011/10/17 | 515 | 515 | 515 | 515 | 1,000 |
2011/10/14 | 0 | 0 | 0 | 516 | 0 |
2011/10/13 | 516 | 516 | 516 | 516 | 1,000 |
2011/10/12 | 0 | 0 | 0 | 516 | 0 |
2011/10/11 | 516 | 516 | 516 | 516 | 1,000 |
2011/10/07 | 516 | 516 | 516 | 516 | 1,000 |
2011/10/06 | 503 | 508 | 503 | 508 | 4,000 |
2011/10/05 | 0 | 0 | 0 | 513 | 0 |
2011/10/04 | 0 | 0 | 0 | 513 | 0 |
2011/10/03 | 513 | 513 | 513 | 513 | 2,000 |
2011/09/30 | 515 | 515 | 513 | 513 | 2,000 |
2011/09/29 | 0 | 0 | 0 | 510 | 0 |
2011/09/28 | 517 | 517 | 510 | 510 | 2,000 |
2011/09/27 | 0 | 0 | 0 | 518 | 0 |
2011/09/26 | 518 | 518 | 518 | 518 | 2,000 |
2011/09/22 | 522 | 522 | 518 | 518 | 3,000 |
2011/09/21 | 522 | 522 | 522 | 522 | 1,000 |
2011/09/20 | 520 | 520 | 520 | 520 | 2,000 |
2011/09/16 | 520 | 520 | 520 | 520 | 1,000 |
2011/09/15 | 518 | 525 | 518 | 525 | 5,000 |
2011/09/14 | 518 | 518 | 518 | 518 | 1,000 |
2011/09/13 | 520 | 520 | 520 | 520 | 6,000 |
2011/09/12 | 531 | 531 | 520 | 520 | 6,000 |
2011/09/09 | 521 | 530 | 521 | 530 | 2,000 |
2011/09/08 | 523 | 523 | 520 | 521 | 4,000 |
2011/09/07 | 0 | 0 | 0 | 522 | 0 |
2011/09/06 | 537 | 537 | 522 | 522 | 5,000 |
2011/09/05 | 0 | 0 | 0 | 536 | 0 |
2011/09/02 | 0 | 0 | 0 | 536 | 0 |
2011/09/01 | 536 | 536 | 536 | 536 | 3,000 |
2011/08/31 | 526 | 534 | 526 | 534 | 4,000 |
2011/08/30 | 530 | 530 | 521 | 521 | 3,000 |
2011/08/29 | 540 | 540 | 540 | 540 | 1,000 |
2011/08/26 | 543 | 543 | 540 | 540 | 3,000 |
2011/08/25 | 531 | 541 | 531 | 541 | 2,000 |
2011/08/24 | 549 | 549 | 536 | 536 | 2,000 |
2011/08/23 | 540 | 550 | 540 | 550 | 4,000 |
2011/08/22 | 544 | 544 | 534 | 534 | 2,000 |
2011/08/19 | 534 | 534 | 534 | 534 | 1,000 |
2011/08/18 | 0 | 0 | 0 | 554 | 0 |
2011/08/17 | 0 | 0 | 0 | 554 | 0 |
2011/08/16 | 0 | 0 | 0 | 554 | 0 |
2011/08/15 | 554 | 554 | 554 | 554 | 1,000 |
2011/08/12 | 544 | 554 | 544 | 554 | 2,000 |
2011/08/11 | 0 | 0 | 0 | 528 | 0 |
2011/08/10 | 546 | 546 | 528 | 528 | 3,000 |
2011/08/09 | 522 | 522 | 522 | 522 | 3,000 |
2011/08/08 | 552 | 555 | 541 | 541 | 4,000 |
2011/08/05 | 546 | 558 | 542 | 542 | 3,000 |
2011/08/04 | 560 | 560 | 560 | 560 | 1,000 |
2011/08/03 | 0 | 0 | 0 | 536 | 0 |
2011/08/02 | 536 | 536 | 536 | 536 | 2,000 |
2011/08/01 | 596 | 596 | 596 | 596 | 4,000 |
2011/07/29 | 582 | 586 | 581 | 586 | 3,000 |
2011/07/28 | 590 | 590 | 590 | 590 | 2,000 |
2011/07/27 | 590 | 590 | 590 | 590 | 1,000 |
2011/07/26 | 590 | 590 | 590 | 590 | 1,000 |
2011/07/25 | 582 | 590 | 582 | 590 | 5,000 |
2011/07/22 | 580 | 580 | 580 | 580 | 2,000 |
2011/07/21 | 580 | 580 | 580 | 580 | 2,000 |
2011/07/20 | 580 | 580 | 580 | 580 | 5,000 |
2011/07/19 | 0 | 0 | 0 | 580 | 0 |
2011/07/15 | 580 | 580 | 580 | 580 | 1,000 |
2011/07/14 | 571 | 571 | 571 | 571 | 1,000 |
2011/07/13 | 0 | 0 | 0 | 570 | 0 |
2011/07/12 | 0 | 0 | 0 | 570 | 0 |
2011/07/11 | 0 | 0 | 0 | 570 | 0 |
2011/07/08 | 0 | 0 | 0 | 570 | 0 |
2011/07/07 | 0 | 0 | 0 | 570 | 0 |
2011/07/06 | 570 | 570 | 570 | 570 | 1,000 |
2011/07/05 | 0 | 0 | 0 | 570 | 0 |
2011/07/04 | 0 | 0 | 0 | 570 | 0 |
2011/07/01 | 559 | 570 | 559 | 570 | 3,000 |
2011/06/30 | 555 | 558 | 555 | 558 | 4,000 |
2011/06/29 | 540 | 555 | 540 | 555 | 3,000 |
2011/06/28 | 538 | 538 | 535 | 535 | 3,000 |
2011/06/27 | 538 | 538 | 529 | 538 | 5,000 |
2011/06/24 | 0 | 0 | 0 | 529 | 0 |
2011/06/23 | 528 | 529 | 526 | 529 | 5,000 |
2011/06/22 | 0 | 0 | 0 | 523 | 0 |
2011/06/21 | 523 | 523 | 523 | 523 | 2,000 |
2011/06/20 | 521 | 521 | 521 | 521 | 1,000 |
2011/06/17 | 0 | 0 | 0 | 521 | 0 |
2011/06/16 | 0 | 0 | 0 | 521 | 0 |
2011/06/15 | 0 | 0 | 0 | 521 | 0 |
2011/06/14 | 0 | 0 | 0 | 521 | 0 |
2011/06/13 | 530 | 530 | 521 | 521 | 2,000 |
2011/06/10 | 524 | 524 | 524 | 524 | 1,000 |
2011/06/09 | 0 | 0 | 0 | 528 | 0 |
2011/06/08 | 0 | 0 | 0 | 528 | 0 |
2011/06/07 | 0 | 0 | 0 | 528 | 0 |
2011/06/06 | 528 | 528 | 528 | 528 | 1,000 |
2011/06/03 | 525 | 527 | 525 | 527 | 4,000 |
2011/06/02 | 530 | 530 | 526 | 526 | 2,000 |
2011/06/01 | 538 | 538 | 538 | 538 | 3,000 |
2011/05/31 | 530 | 538 | 530 | 538 | 7,000 |
2011/05/30 | 530 | 531 | 530 | 530 | 5,000 |
2011/05/27 | 530 | 530 | 530 | 530 | 1,000 |
2011/05/26 | 530 | 531 | 530 | 530 | 11,000 |
2011/05/25 | 533 | 533 | 530 | 530 | 3,000 |
2011/05/24 | 533 | 533 | 530 | 530 | 2,000 |
2011/05/23 | 530 | 530 | 521 | 529 | 7,000 |
2011/05/20 | 535 | 535 | 525 | 525 | 3,000 |
2011/05/19 | 533 | 533 | 520 | 527 | 3,000 |
2011/05/18 | 533 | 533 | 530 | 530 | 6,000 |
2011/05/17 | 525 | 532 | 525 | 532 | 6,000 |
2011/05/16 | 539 | 539 | 521 | 521 | 12,000 |
2011/05/13 | 0 | 0 | 0 | 513 | 0 |
2011/05/12 | 0 | 0 | 0 | 513 | 0 |
2011/05/11 | 513 | 513 | 513 | 513 | 1,000 |
2011/05/10 | 508 | 508 | 508 | 508 | 1,000 |
2011/05/09 | 507 | 507 | 507 | 507 | 2,000 |
2011/05/06 | 0 | 0 | 0 | 507 | 0 |
2011/05/02 | 510 | 510 | 507 | 507 | 8,000 |
2011/04/28 | 510 | 510 | 510 | 510 | 4,000 |
2011/04/27 | 500 | 500 | 500 | 500 | 1,000 |
2011/04/26 | 500 | 500 | 500 | 500 | 3,000 |
2011/04/25 | 0 | 0 | 0 | 501 | 0 |
2011/04/22 | 501 | 501 | 501 | 501 | 2,000 |
2011/04/21 | 501 | 501 | 501 | 501 | 4,000 |
2011/04/20 | 0 | 0 | 0 | 501 | 0 |
2011/04/19 | 510 | 510 | 501 | 501 | 6,000 |
2011/04/18 | 510 | 513 | 510 | 510 | 3,000 |
2011/04/15 | 500 | 500 | 500 | 500 | 1,000 |
2011/04/14 | 0 | 0 | 0 | 500 | 0 |
2011/04/13 | 0 | 0 | 0 | 500 | 0 |
2011/04/12 | 500 | 500 | 500 | 500 | 2,000 |
2011/04/11 | 504 | 505 | 500 | 500 | 5,000 |
2011/04/08 | 494 | 504 | 488 | 504 | 10,000 |
2011/04/07 | 503 | 503 | 503 | 503 | 1,000 |
2011/04/06 | 503 | 503 | 503 | 503 | 5,000 |
2011/04/05 | 510 | 510 | 503 | 503 | 7,000 |
2011/04/04 | 515 | 515 | 510 | 511 | 9,000 |
2011/04/01 | 516 | 516 | 516 | 516 | 6,000 |
2011/03/31 | 515 | 525 | 515 | 525 | 4,000 |
2011/03/30 | 514 | 514 | 514 | 514 | 2,000 |
2011/03/29 | 503 | 510 | 503 | 510 | 2,000 |
2011/03/28 | 519 | 520 | 519 | 519 | 4,000 |
2011/03/25 | 521 | 527 | 518 | 518 | 15,000 |
2011/03/24 | 519 | 530 | 517 | 521 | 11,000 |
2011/03/23 | 518 | 518 | 518 | 518 | 3,000 |
2011/03/22 | 522 | 522 | 517 | 518 | 11,000 |
2011/03/18 | 487 | 487 | 487 | 487 | 4,000 |
2011/03/17 | 470 | 470 | 445 | 445 | 8,000 |
2011/03/16 | 465 | 470 | 465 | 470 | 2,000 |
2011/03/15 | 515 | 515 | 430 | 457 | 37,000 |
2011/03/14 | 501 | 501 | 501 | 501 | 12,000 |
2011/03/11 | 601 | 601 | 600 | 600 | 6,000 |
2011/03/10 | 606 | 606 | 606 | 606 | 1,000 |
2011/03/09 | 614 | 614 | 606 | 606 | 4,000 |
2011/03/08 | 607 | 608 | 606 | 606 | 7,000 |
2011/03/07 | 608 | 608 | 608 | 608 | 2,000 |
2011/03/04 | 611 | 614 | 611 | 614 | 5,000 |
2011/03/03 | 611 | 611 | 606 | 606 | 7,000 |
2011/03/02 | 615 | 615 | 609 | 609 | 5,000 |
2011/03/01 | 619 | 619 | 619 | 619 | 9,000 |
2011/02/28 | 608 | 610 | 608 | 610 | 6,000 |
2011/02/25 | 600 | 600 | 600 | 600 | 2,000 |
2011/02/24 | 601 | 601 | 601 | 601 | 6,000 |
2011/02/23 | 600 | 603 | 596 | 603 | 16,000 |
2011/02/22 | 616 | 616 | 601 | 604 | 7,000 |
2011/02/21 | 605 | 610 | 605 | 608 | 10,000 |
2011/02/18 | 607 | 607 | 605 | 605 | 5,000 |
2011/02/17 | 604 | 604 | 604 | 604 | 5,000 |
2011/02/16 | 592 | 592 | 590 | 591 | 7,000 |
2011/02/15 | 583 | 586 | 583 | 586 | 5,000 |
2011/02/14 | 580 | 584 | 580 | 584 | 6,000 |
2011/02/10 | 583 | 583 | 576 | 576 | 3,000 |
2011/02/09 | 580 | 580 | 576 | 580 | 11,000 |
2011/02/08 | 580 | 580 | 580 | 580 | 8,000 |
2011/02/07 | 580 | 580 | 576 | 576 | 6,000 |
2011/02/04 | 575 | 575 | 575 | 575 | 3,000 |
2011/02/03 | 0 | 0 | 0 | 575 | 0 |
2011/02/02 | 580 | 581 | 570 | 575 | 9,000 |
2011/02/01 | 580 | 580 | 580 | 580 | 7,000 |
2011/01/31 | 575 | 575 | 575 | 575 | 4,000 |
2011/01/28 | 574 | 575 | 574 | 575 | 7,000 |
2011/01/27 | 565 | 570 | 564 | 570 | 12,000 |
2011/01/26 | 562 | 563 | 562 | 563 | 5,000 |
2011/01/25 | 561 | 561 | 559 | 559 | 8,000 |
2011/01/24 | 559 | 560 | 556 | 556 | 6,000 |
2011/01/21 | 560 | 560 | 557 | 557 | 3,000 |
2011/01/20 | 557 | 563 | 557 | 562 | 12,000 |
2011/01/19 | 548 | 551 | 548 | 551 | 10,000 |
2011/01/18 | 540 | 545 | 540 | 540 | 7,000 |
2011/01/17 | 541 | 541 | 540 | 540 | 4,000 |
2011/01/14 | 541 | 541 | 541 | 541 | 1,000 |
2011/01/13 | 546 | 546 | 540 | 540 | 10,000 |
2011/01/12 | 545 | 549 | 545 | 546 | 7,000 |
2011/01/11 | 539 | 540 | 539 | 540 | 4,000 |
2011/01/07 | 537 | 538 | 537 | 538 | 2,000 |
2011/01/06 | 535 | 535 | 531 | 531 | 2,000 |
2011/01/05 | 538 | 538 | 535 | 535 | 8,000 |
2011/01/04 | 538 | 538 | 538 | 538 | 7,000 |